45,250€
0,69%
Echtzeit-Aktienkurs PROTECTOR FORSIKRING NK 1
Bid:
Ask:
Aktienkurse zur PROTECTOR FORSIKRING NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,01 | 45,59 | 44,97 | 45,25 | 0,56% | 2.730,00 |
| 11.11.2026 | 45,39 | 45,39 | 44,58 | 45,00 | -0,57% | - |
| 10.11.2026 | 45,96 | 46,06 | 44,91 | 45,26 | -1,20% | - |
| 09.11.2026 | 44,92 | 45,96 | 44,52 | 45,81 | 2,37% | - |
| 06.11.2026 | 45,19 | 45,19 | 44,13 | 44,75 | -1,02% | - |
| 05.11.2026 | 44,84 | 45,73 | 44,65 | 45,21 | 0,53% | - |
| 04.11.2026 | 43,50 | 45,10 | 43,42 | 44,97 | 3,26% | 5.520,00 |
| 03.11.2026 | 42,52 | 44,28 | 42,44 | 43,55 | 1,68% | - |
| 02.11.2026 | 43,57 | 43,61 | 42,77 | 42,83 | -1,59% | - |
| 30.10.2026 | 42,88 | 43,75 | 42,72 | 43,52 | 1,14% | - |
| 29.10.2026 | 43,27 | 43,35 | 42,92 | 43,03 | -0,44% | - |
| 28.10.2026 | 42,45 | 43,41 | 42,34 | 43,22 | 1,93% | 39.595,00 |
| 27.10.2026 | 42,27 | 42,86 | 41,91 | 42,40 | -0,75% | - |
| 26.10.2026 | 42,53 | 42,95 | 42,10 | 42,72 | 1,23% | - |
| 23.10.2026 | 42,02 | 43,57 | 42,00 | 42,20 | 0,31% | - |
| 22.10.2026 | 42,43 | 43,72 | 41,93 | 42,07 | -1,01% | - |
| 21.10.2026 | 41,01 | 42,68 | 40,95 | 42,50 | 3,79% | - |
| 20.10.2026 | 40,52 | 41,23 | 40,50 | 40,95 | 1,01% | - |
| 19.10.2026 | 41,22 | 41,38 | 40,54 | 40,54 | -1,31% | - |
| 16.10.2026 | 41,10 | 41,54 | 40,82 | 41,08 | 0,44% | - |
| 15.10.2026 | 39,53 | 40,97 | 39,49 | 40,90 | 2,61% | - |
| 14.10.2026 | 39,06 | 40,40 | 38,81 | 39,86 | 2,23% | - |
| 13.10.2026 | 38,14 | 39,08 | 38,12 | 38,99 | 1,99% | - |
| 12.10.2026 | 38,70 | 38,93 | 38,16 | 38,23 | -0,60% | - |
| 09.10.2026 | 37,42 | 38,78 | 37,23 | 38,46 | 3,28% | - |
| 08.10.2026 | 37,87 | 37,93 | 37,06 | 37,24 | -2,03% | - |
| 07.10.2026 | 38,03 | 38,58 | 37,91 | 38,01 | -0,03% | - |
| 06.10.2026 | 39,35 | 39,49 | 37,19 | 38,02 | -3,40% | 3.420,00 |
| 05.10.2026 | 38,81 | 39,43 | 38,73 | 39,36 | 0,97% | - |
| 02.10.2026 | 38,41 | 39,15 | 38,35 | 38,98 | 1,40% | 2.280,00 |
| 01.10.2026 | 38,87 | 38,91 | 38,09 | 38,44 | -1,03% | 6.800,00 |
| 30.09.2026 | 39,44 | 39,76 | 38,80 | 38,84 | -1,25% | - |
| 29.09.2026 | 39,87 | 39,93 | 39,16 | 39,33 | -1,63% | 8.029,00 |
| 28.09.2026 | 39,43 | 40,20 | 39,33 | 39,98 | 0,73% | - |
| 25.09.2026 | 40,03 | 40,11 | 39,45 | 39,69 | -0,78% | - |
| 24.09.2026 | 39,01 | 40,17 | 38,99 | 40,00 | 2,01% | - |
| 23.09.2026 | 40,29 | 40,47 | 39,01 | 39,21 | -2,95% | 3.750,00 |
| 22.09.2026 | 40,95 | 40,97 | 40,18 | 40,40 | -1,44% | - |
| 21.09.2026 | 41,73 | 41,79 | 40,92 | 40,99 | -1,16% | - |
| 18.09.2026 | 41,26 | 41,54 | 40,58 | 41,47 | 1,39% | 6.625,00 |
| 17.09.2026 | 42,02 | 42,16 | 40,90 | 40,90 | -2,08% | 1.000,00 |
| 16.09.2026 | 42,02 | 42,04 | 41,62 | 41,77 | 0,12% | - |
| 15.09.2026 | 41,84 | 42,18 | 41,12 | 41,72 | -0,22% | - |
| 14.09.2026 | 42,52 | 43,03 | 41,65 | 41,81 | -2,15% | 725,00 |
| 11.09.2026 | 43,71 | 43,79 | 42,60 | 42,73 | -1,63% | - |
| 10.09.2026 | 43,57 | 43,81 | 43,29 | 43,44 | 0,14% | - |
| 09.09.2026 | 43,24 | 43,58 | 43,08 | 43,38 | 0,28% | - |
| 08.09.2026 | 43,60 | 43,98 | 43,26 | 43,26 | -0,51% | - |
| 07.09.2026 | 43,57 | 43,98 | 43,48 | 43,48 | -0,41% | - |
| 04.09.2026 | 44,21 | 44,32 | 43,62 | 43,66 | -1,15% | - |
| 03.09.2026 | 43,63 | 44,40 | 43,33 | 44,17 | 1,28% | 1.350,00 |
| 02.09.2026 | 43,75 | 43,92 | 43,22 | 43,61 | -0,30% | - |
| 01.09.2026 | 43,99 | 44,04 | 43,60 | 43,74 | -0,16% | - |
| 31.08.2026 | 44,27 | 44,99 | 43,59 | 43,81 | -2,01% | - |
| 28.08.2026 | 44,90 | 45,15 | 44,56 | 44,71 | -0,09% | - |
| 27.08.2026 | 44,73 | 44,89 | 44,17 | 44,75 | 0,38% | - |
| 26.08.2026 | 44,80 | 45,39 | 44,52 | 44,58 | -0,80% | - |
| 25.08.2026 | 45,02 | 45,28 | 44,76 | 44,94 | 0,20% | - |
| 24.08.2026 | 44,01 | 45,03 | 43,79 | 44,85 | 2,26% | - |
| 21.08.2026 | 43,68 | 44,14 | 43,52 | 43,86 | 1,20% | - |
| 20.08.2026 | 44,01 | 44,13 | 43,28 | 43,34 | -1,32% | - |
| 19.08.2026 | 45,03 | 45,18 | 43,77 | 43,92 | -2,70% | - |
| 18.08.2026 | 46,52 | 46,89 | 44,99 | 45,14 | -3,40% | - |
| 17.08.2026 | 46,63 | 46,88 | 46,33 | 46,73 | 0,60% | - |
| 14.08.2026 | 45,45 | 46,49 | 45,42 | 46,45 | 2,25% | - |
| 13.08.2026 | 43,90 | 45,46 | 43,90 | 45,43 | 3,60% | - |
| 12.08.2026 | 43,32 | 44,03 | 43,32 | 43,85 | 1,32% | - |
| 11.08.2026 | 43,76 | 44,26 | 43,19 | 43,28 | -1,16% | - |
| 10.08.2026 | 44,18 | 44,68 | 43,35 | 43,79 | -0,77% | - |
| 07.08.2026 | 43,49 | 44,74 | 43,49 | 44,13 | 1,29% | - |
| 06.08.2026 | 44,50 | 44,69 | 43,16 | 43,57 | -1,94% | - |
| 05.08.2026 | 44,42 | 44,73 | 44,15 | 44,43 | 0,18% | - |
| 04.08.2026 | 44,78 | 44,86 | 43,94 | 44,35 | -0,67% | - |
| 03.08.2026 | 45,26 | 45,30 | 44,19 | 44,65 | -0,71% | - |
| 31.07.2026 | 45,36 | 45,47 | 44,79 | 44,97 | -0,46% | - |
| 30.07.2026 | 44,13 | 45,24 | 43,69 | 45,18 | 2,68% | - |
| 29.07.2026 | 44,14 | 44,51 | 43,57 | 44,00 | -0,23% | - |
| 28.07.2026 | 43,55 | 44,45 | 43,51 | 44,10 | 0,92% | - |
| 27.07.2026 | 44,40 | 44,54 | 43,40 | 43,70 | -0,66% | - |
| 24.07.2026 | 43,75 | 44,57 | 43,63 | 43,99 | 0,46% | - |
| 23.07.2026 | 44,97 | 45,09 | 43,67 | 43,79 | -2,62% | - |
| 22.07.2026 | 45,18 | 45,47 | 44,95 | 44,97 | -0,46% | - |
| 21.07.2026 | 44,22 | 45,19 | 44,16 | 45,18 | 3,20% | - |
| 20.07.2026 | 44,44 | 44,44 | 43,72 | 43,78 | -1,51% | - |
| 17.07.2026 | 43,70 | 44,58 | 43,50 | 44,45 | 1,07% | - |
| 16.07.2026 | 43,86 | 44,26 | 43,59 | 43,98 | 0,02% | - |
| 15.07.2026 | 44,15 | 44,47 | 43,59 | 43,97 | -0,02% | - |
| 14.07.2026 | 44,10 | 44,43 | 43,00 | 43,98 | -0,57% | - |
| 13.07.2026 | 44,17 | 46,11 | 43,14 | 44,23 | -0,47% | - |
| 10.07.2026 | 46,70 | 46,84 | 43,80 | 44,44 | -4,76% | 117,00 |
| 09.07.2026 | 45,56 | 47,63 | 45,11 | 46,66 | 2,84% | 8.200,00 |
| 08.07.2026 | 45,14 | 45,67 | 44,89 | 45,37 | 0,29% | - |
| 07.07.2026 | 44,80 | 45,66 | 44,78 | 45,24 | 0,65% | - |
| 06.07.2026 | 45,54 | 45,69 | 44,78 | 44,95 | -1,17% | - |
| 03.07.2026 | 44,22 | 45,65 | 44,01 | 45,48 | 3,36% | - |
| 02.07.2026 | 42,51 | 44,03 | 42,39 | 44,00 | 3,14% | - |
| 01.07.2026 | 42,25 | 42,78 | 41,98 | 42,66 | 0,61% | - |
| 30.06.2026 | 42,70 | 42,75 | 42,16 | 42,40 | -0,45% | - |
| 29.06.2026 | 42,46 | 42,64 | 41,88 | 42,59 | 0,73% | - |
| 26.06.2026 | 42,36 | 42,60 | 42,09 | 42,28 | -1,40% | - |